Hi Sun Technology China Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.500	0.510	0.500	0.510	0.510	1,134,000
2026-01-27	0.510	0.510	0.495	0.510	0.510	2,886,000
2026-01-26	0.510	0.520	0.500	0.500	0.500	801,000
2026-01-23	0.530	0.530	0.510	0.530	0.530	777,000
2026-01-22	0.520	0.530	0.510	0.530	0.530	225,000
2026-01-21	0.540	0.540	0.510	0.520	0.520	675,000
2026-01-20	0.520	0.540	0.520	0.530	0.530	1,287,000
2026-01-19	0.500	0.520	0.495	0.510	0.510	1,914,000
2026-01-16	0.500	0.500	0.490	0.495	0.495	1,047,000
2026-01-15	0.500	0.510	0.495	0.495	0.495	1,002,000
2026-01-14	0.510	0.510	0.500	0.510	0.510	1,452,000
2026-01-13	0.500	0.510	0.495	0.500	0.500	1,218,000
2026-01-12	0.500	0.500	0.490	0.500	0.500	747,000
2026-01-09	0.490	0.495	0.490	0.490	0.490	540,000
2026-01-08	0.490	0.490	0.485	0.490	0.490	537,000
2026-01-07	0.500	0.500	0.480	0.490	0.490	1,623,000
2026-01-06	0.500	0.520	0.495	0.500	0.500	987,000
2026-01-05	0.500	0.520	0.500	0.510	0.510	1,407,000
2026-01-02	0.480	0.500	0.475	0.500	0.500	2,391,000
2025-12-31	0.485	0.485	0.475	0.475	0.475	1,503,000
2025-12-30	0.485	0.490	0.480	0.485	0.485	1,023,000
2025-12-29	0.485	0.510	0.480	0.480	0.480	10,107,000
2025-12-24	0.475	0.475	0.470	0.470	0.470	2,733,000
2025-12-23	0.480	0.485	0.475	0.475	0.475	1,680,000
2025-12-22	0.485	0.485	0.475	0.480	0.480	3,420,000
2025-12-19	0.475	0.500	0.470	0.485	0.485	2,965,000
2025-12-18	0.485	0.485	0.475	0.480	0.480	777,000
2025-12-17	0.485	0.485	0.480	0.485	0.485	1,590,000
2025-12-16	0.485	0.495	0.480	0.480	0.480	501,000
2025-12-15	0.500	0.500	0.495	0.495	0.495	867,000
2025-12-12	0.480	0.500	0.480	0.500	0.500	681,000
2025-12-11	0.485	0.485	0.475	0.485	0.485	1,407,000
2025-12-10	0.485	0.490	0.480	0.490	0.490	732,000
2025-12-09	0.485	0.490	0.475	0.490	0.490	1,494,000
2025-12-08	0.485	0.490	0.485	0.485	0.485	579,000
2025-12-05	0.490	0.490	0.480	0.480	0.480	1,203,000
2025-12-04	0.485	0.495	0.480	0.490	0.490	1,203,000
2025-12-03	0.485	0.485	0.475	0.480	0.480	1,194,000
2025-12-02	0.485	0.490	0.480	0.490	0.490	2,841,000
2025-12-01	0.495	0.495	0.490	0.490	0.490	1,326,000
2025-11-28	0.500	0.500	0.495	0.495	0.495	360,000
2025-11-27	0.500	0.510	0.495	0.500	0.500	1,104,000
2025-11-26	0.510	0.510	0.495	0.495	0.495	381,000
2025-11-25	0.510	0.510	0.500	0.500	0.500	366,000
2025-11-24	0.500	0.500	0.495	0.495	0.495	1,038,000
2025-11-21	0.510	0.510	0.490	0.500	0.500	4,584,000
2025-11-20	0.540	0.540	0.510	0.520	0.520	1,635,000
2025-11-19	0.520	0.530	0.510	0.530	0.530	2,838,000
2025-11-18	0.520	0.520	0.500	0.510	0.510	2,466,000
2025-11-17	0.530	0.530	0.520	0.520	0.520	651,000
2025-11-14	0.530	0.530	0.520	0.530	0.530	1,230,000
2025-11-13	0.520	0.530	0.520	0.530	0.530	1,320,000
2025-11-12	0.540	0.550	0.520	0.520	0.520	5,265,000
2025-11-11	0.540	0.550	0.530	0.540	0.540	2,235,000
2025-11-10	0.540	0.550	0.530	0.550	0.550	987,000
2025-11-07	0.530	0.560	0.530	0.550	0.550	3,258,000
2025-11-06	0.540	0.560	0.540	0.550	0.550	1,560,000
2025-11-05	0.550	0.560	0.530	0.550	0.550	2,142,000
2025-11-04	0.580	0.580	0.550	0.560	0.560	2,877,000
2025-11-03	0.590	0.590	0.570	0.590	0.590	876,000

← NewerPage 4 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.